Fukuda Corporation 1899
TSE · Japan · Industriedienstleistungen
¥4.735,00-120,00 (-2,47 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.735,00 | -2,47 % | ¥4.795,00 | ¥4.850,00 | ¥4.725,00 | 46,60K |
| 2026-10-01 | ¥4.855,00 | +2,21 % | ¥4.745,00 | ¥4.860,00 | ¥4.705,00 | 46,60K |
| 2026-09-30 | ¥4.750,00 | +0,64 % | ¥4.725,00 | ¥4.785,00 | ¥4.700,00 | 47,10K |
| 2026-09-29 | ¥4.720,00 | -1,77 % | ¥4.800,00 | ¥4.800,00 | ¥4.690,00 |
| 47,60K |
| 2026-09-28 | ¥4.805,00 | 0,00 % | ¥4.840,00 | ¥4.855,00 | ¥4.780,00 | 50,30K |
| 2026-09-25 | ¥4.805,00 | +0,84 % | ¥4.765,00 | ¥4.810,00 | ¥4.725,00 | 48,70K |
| 2026-09-24 | ¥4.765,00 | +1,17 % | ¥4.765,00 | ¥4.805,00 | ¥4.720,00 | 54,00K |
| 2026-09-18 | ¥4.710,00 | -0,11 % | ¥4.695,00 | ¥4.740,00 | ¥4.640,00 | 52,00K |
| 2026-09-17 | ¥4.715,00 | +1,51 % | ¥4.685,00 | ¥4.730,00 | ¥4.670,00 | 29,60K |
| 2026-09-16 | ¥4.645,00 | +1,64 % | ¥4.595,00 | ¥4.725,00 | ¥4.595,00 | 36,10K |
| 2026-09-15 | ¥4.570,00 | +0,22 % | ¥4.560,00 | ¥4.605,00 | ¥4.530,00 | 36,70K |
| 2026-09-14 | ¥4.560,00 | -0,55 % | ¥4.515,00 | ¥4.650,00 | ¥4.470,00 | 54,30K |
| 2026-09-11 | ¥4.585,00 | -1,19 % | ¥4.520,00 | ¥4.615,00 | ¥4.435,00 | 50,20K |
| 2026-09-10 | ¥4.640,00 | +0,11 % | ¥4.565,00 | ¥4.660,00 | ¥4.540,00 | 40,60K |
| 2026-09-09 | ¥4.635,00 | +0,98 % | ¥4.550,00 | ¥4.690,00 | ¥4.550,00 | 52,90K |
| 2026-09-08 | ¥4.590,00 | +1,89 % | ¥4.530,00 | ¥4.640,00 | ¥4.500,00 | 54,70K |
| 2026-09-07 | ¥4.505,00 | +1,35 % | ¥4.485,00 | ¥4.550,00 | ¥4.485,00 | 40,00K |
| 2026-09-04 | ¥4.445,00 | -0,11 % | ¥4.440,00 | ¥4.490,00 | ¥4.345,00 | 63,90K |
| 2026-09-03 | ¥4.450,00 | -1,66 % | ¥4.555,00 | ¥4.555,00 | ¥4.430,00 | 62,50K |
| 2026-09-02 | ¥4.525,00 | -5,63 % | ¥4.795,00 | ¥4.795,00 | ¥4.520,00 | 97,30K |
| 2026-09-01 | ¥4.795,00 | -0,72 % | ¥4.860,00 | ¥4.860,00 | ¥4.620,00 | 116,20K |
| 2026-08-31 | ¥4.830,00 | -3,98 % | ¥4.935,00 | ¥5.020,00 | ¥4.795,00 | 82,30K |
| 2026-08-28 | ¥5.030,00 | +0,40 % | ¥5.050,00 | ¥5.100,00 | ¥4.950,00 | 80,70K |
| 2026-08-27 | ¥5.010,00 | -1,38 % | ¥5.080,00 | ¥5.130,00 | ¥5.000,00 | 80,10K |
| 2026-08-26 | ¥5.080,00 | +4,96 % | ¥4.905,00 | ¥5.140,00 | ¥4.820,00 | 90,60K |
| 2026-08-25 | ¥4.840,00 | +0,21 % | ¥4.875,00 | ¥4.885,00 | ¥4.825,00 | 52,70K |
| 2026-08-24 | ¥4.830,00 | +1,15 % | ¥4.810,00 | ¥4.905,00 | ¥4.810,00 | 72,40K |
| 2026-08-21 | ¥4.775,00 | +0,10 % | ¥4.760,00 | ¥4.800,00 | ¥4.705,00 | 62,60K |
| 2026-08-20 | ¥4.770,00 | +1,92 % | ¥4.685,00 | ¥4.810,00 | ¥4.640,00 | 81,70K |
| 2026-08-19 | ¥4.680,00 | -4,00 % | ¥4.805,00 | ¥4.865,00 | ¥4.660,00 | 85,60K |
| 2026-08-18 | ¥4.875,00 | 0,00 % | ¥4.905,00 | ¥5.020,00 | ¥4.835,00 | 100,30K |
| 2026-08-17 | ¥4.875,00 | -0,41 % | ¥4.850,00 | ¥4.965,00 | ¥4.805,00 | 105,70K |
| 2026-08-14 | ¥4.895,00 | +2,94 % | ¥4.740,00 | ¥4.950,00 | ¥4.740,00 | 104,10K |
| 2026-08-13 | ¥4.755,00 | -0,73 % | ¥4.850,00 | ¥4.945,00 | ¥4.665,00 | 103,70K |
| 2026-08-12 | ¥4.790,00 | +4,02 % | ¥4.625,00 | ¥4.830,00 | ¥4.625,00 | 128,20K |
| 2026-08-10 | ¥4.605,00 | +3,72 % | ¥4.440,00 | ¥4.730,00 | ¥4.440,00 | 110,40K |
| 2026-08-07 | ¥4.440,00 | +4,96 % | ¥4.300,00 | ¥4.550,00 | ¥4.250,00 | 173,00K |
| 2026-08-06 | ¥4.230,00 | +8,18 % | ¥3.910,00 | ¥4.385,00 | ¥3.880,00 | 88,60K |
| 2026-08-05 | ¥3.910,00 | +0,77 % | ¥3.900,00 | ¥3.910,00 | ¥3.850,00 | 40,70K |
| 2026-08-04 | ¥3.880,00 | +0,65 % | ¥3.825,00 | ¥3.890,00 | ¥3.825,00 | 31,70K |
| 2026-08-03 | ¥3.855,00 | -0,39 % | ¥3.800,00 | ¥3.885,00 | ¥3.740,00 | 50,80K |
| 2026-07-31 | ¥3.870,00 | +1,31 % | ¥3.875,00 | ¥3.900,00 | ¥3.815,00 | 49,10K |
| 2026-07-30 | ¥3.820,00 | -1,04 % | ¥3.820,00 | ¥3.920,00 | ¥3.790,00 | 350,40K |
| 2026-07-29 | ¥3.860,00 | -0,64 % | ¥3.890,00 | ¥3.890,00 | ¥3.765,00 | 70,10K |
| 2026-07-28 | ¥3.885,00 | -1,89 % | ¥3.915,00 | ¥3.975,00 | ¥3.855,00 | 47,00K |
| 2026-07-27 | ¥3.960,00 | +1,54 % | ¥3.940,00 | ¥3.985,00 | ¥3.915,00 | 45,30K |
| 2026-07-24 | ¥3.900,00 | -0,51 % | ¥3.925,00 | ¥3.960,00 | ¥3.820,00 | 34,00K |
| 2026-07-23 | ¥3.920,00 | +2,08 % | ¥3.845,00 | ¥3.945,00 | ¥3.845,00 | 29,70K |
| 2026-07-22 | ¥3.840,00 | +1,05 % | ¥3.830,00 | ¥3.870,00 | ¥3.790,00 | 34,80K |
| 2026-07-21 | ¥3.800,00 | +2,15 % | ¥3.790,00 | ¥3.845,00 | ¥3.720,00 | 42,90K |
| 2026-07-17 | ¥3.720,00 | -2,62 % | ¥3.800,00 | ¥3.855,00 | ¥3.655,00 | 48,80K |
| 2026-07-16 | ¥3.820,00 | +0,13 % | ¥3.840,00 | ¥3.875,00 | ¥3.810,00 | 31,50K |
| 2026-07-15 | ¥3.815,00 | +1,73 % | ¥3.795,00 | ¥3.820,00 | ¥3.755,00 | 70,80K |
| 2026-07-14 | ¥3.750,00 | +0,81 % | ¥3.720,00 | ¥3.770,00 | ¥3.715,00 | 29,90K |
| 2026-07-13 | ¥3.720,00 | -1,06 % | ¥3.765,00 | ¥3.840,00 | ¥3.695,00 | 34,10K |
| 2026-07-10 | ¥3.760,00 | +1,62 % | ¥3.755,00 | ¥3.795,00 | ¥3.720,00 | 55,00K |
| 2026-07-09 | ¥3.700,00 | 0,00 % | ¥3.645,00 | ¥3.715,00 | ¥3.645,00 | 38,00K |
| 2026-07-08 | ¥3.700,00 | +1,65 % | ¥3.615,00 | ¥3.720,00 | ¥3.615,00 | 53,60K |
| 2026-07-07 | ¥3.640,00 | -1,36 % | ¥3.700,00 | ¥3.755,00 | ¥3.640,00 | 33,70K |
| 2026-07-06 | ¥3.690,00 | +0,96 % | ¥3.680,00 | ¥3.740,00 | ¥3.650,00 | 42,30K |
| 2026-07-03 | ¥3.655,00 | +0,27 % | ¥3.610,00 | ¥3.690,00 | ¥3.605,00 | 26,60K |
| 2026-07-02 | ¥3.645,00 | 0,00 % | ¥3.710,00 | ¥3.720,00 | ¥3.615,00 | 31,90K |
| 2026-07-01 | ¥3.645,00 | -1,22 % | ¥3.660,00 | ¥3.700,00 | ¥3.635,00 | 27,30K |
| 2026-06-30 | ¥3.690,00 | -1,99 % | ¥3.725,00 | ¥3.775,00 | ¥3.690,00 | 35,80K |
| 2026-06-29 | ¥3.765,00 | -0,53 % | ¥3.780,00 | ¥3.845,00 | ¥3.730,00 | 45,40K |
| 2026-06-26 | ¥3.785,00 | +0,40 % | ¥3.780,00 | ¥3.845,00 | ¥3.735,00 | 65,80K |
| 2026-06-25 | ¥3.770,00 | +0,27 % | ¥3.830,00 | ¥3.900,00 | ¥3.745,00 | 47,40K |
| 2026-06-24 | ¥3.760,00 | -0,92 % | ¥3.780,00 | ¥3.840,00 | ¥3.740,00 | 30,00K |
| 2026-06-23 | ¥3.795,00 | -2,69 % | ¥3.900,00 | ¥3.940,00 | ¥3.790,00 | 32,80K |
| 2026-06-22 | ¥3.900,00 | -1,76 % | ¥4.045,00 | ¥4.045,00 | ¥3.865,00 | 27,20K |
| 2026-06-19 | ¥3.970,00 | +1,66 % | ¥3.945,00 | ¥4.045,00 | ¥3.885,00 | 108,00K |
| 2026-06-18 | ¥3.905,00 | +3,72 % | ¥3.840,00 | ¥3.925,00 | ¥3.820,00 | 24,60K |
| 2026-06-17 | ¥3.765,00 | -0,66 % | ¥3.865,00 | ¥3.925,00 | ¥3.765,00 | 49,60K |
| 2026-06-16 | ¥3.790,00 | +0,13 % | ¥3.835,00 | ¥3.835,00 | ¥3.750,00 | 54,20K |
| 2026-06-15 | ¥3.785,00 | +4,56 % | ¥3.675,00 | ¥3.815,00 | ¥3.675,00 | 40,40K |
| 2026-06-12 | ¥3.620,00 | +1,12 % | ¥3.620,00 | ¥3.645,00 | ¥3.600,00 | 34,00K |
| 2026-06-11 | ¥3.580,00 | -0,69 % | ¥3.545,00 | ¥3.585,00 | ¥3.485,00 | 42,20K |
| 2026-06-10 | ¥3.605,00 | -0,28 % | ¥3.635,00 | ¥3.635,00 | ¥3.555,00 | 44,20K |
| 2026-06-09 | ¥3.615,00 | +0,84 % | ¥3.610,00 | ¥3.650,00 | ¥3.580,00 | 44,60K |
| 2026-06-08 | ¥3.585,00 | -2,45 % | ¥3.750,00 | ¥3.750,00 | ¥3.555,00 | 53,60K |
| 2026-06-05 | ¥3.675,00 | +2,08 % | ¥3.675,00 | ¥3.725,00 | ¥3.645,00 | 27,60K |
| 2026-06-04 | ¥3.600,00 | +0,28 % | ¥3.660,00 | ¥3.660,00 | ¥3.575,00 | 34,80K |
| 2026-06-03 | ¥3.590,00 | +1,70 % | ¥3.480,00 | ¥3.630,00 | ¥3.480,00 | 84,00K |
| 2026-06-02 | ¥3.530,00 | -1,53 % | ¥3.555,00 | ¥3.565,00 | ¥3.470,00 | 56,40K |
| 2026-06-01 | ¥3.585,00 | -4,27 % | ¥3.730,00 | ¥3.730,00 | ¥3.565,00 | 68,20K |
| 2026-05-29 | ¥3.745,00 | -1,71 % | ¥3.810,00 | ¥3.810,00 | ¥3.740,00 | 28,80K |
| 2026-05-28 | ¥3.810,00 | +1,60 % | ¥3.760,00 | ¥3.830,00 | ¥3.700,00 | 54,20K |
| 2026-05-27 | ¥3.750,00 | -4,34 % | ¥3.945,00 | ¥3.945,00 | ¥3.750,00 | 33,80K |
| 2026-05-26 | ¥3.920,00 | +2,08 % | ¥3.840,00 | ¥3.965,00 | ¥3.815,00 | 41,60K |
| 2026-05-25 | ¥3.840,00 | +1,45 % | ¥3.795,00 | ¥3.875,00 | ¥3.785,00 | 34,60K |